VVTV

ValueVision Media, Inc. Historical Stock Prices

$4.77
*  
0.02
0.42%
Get VVTV Alerts
*Delayed - data as of Aug. 28, 2014 12:08 ET  -  Find a broker to begin trading VVTV now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    VVTV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
12:08  4.70  4.81  4.61  4.77 104,977
08/27/2014 4.56 4.79 4.56 4.75 641,487
08/26/2014 4.49 4.59 4.43 4.57 434,313
08/25/2014 4.63 4.7 4.47 4.48 207,117
08/22/2014 4.68 4.71 4.535 4.6 295,780
08/21/2014 4.69 4.85 4.5 4.68 296,851
08/20/2014 4.77 4.782 4.54 4.7 1,233,454
08/19/2014 4.95 5.031 4.92 5.01 119,723
08/18/2014 4.71 4.96 4.71 4.96 126,653
08/15/2014 4.83 4.84 4.625 4.66 131,034
08/14/2014 4.89 4.9 4.74 4.76 123,898
08/13/2014 4.79 4.97 4.785 4.87 112,930
08/12/2014 4.96 5.049 4.77 4.82 79,837
08/11/2014 4.92 5.06 4.89 5.01 158,264
08/08/2014 4.7 4.888 4.7 4.86 146,028
08/07/2014 4.76 4.83 4.64 4.71 72,720
08/06/2014 4.61 4.8 4.5101 4.75 114,423
08/05/2014 4.58 4.78 4.57 4.63 139,582
08/04/2014 4.62 4.7 4.56 4.6 237,986
08/01/2014 4.6 4.66 4.52 4.57 181,769
07/31/2014 4.52 4.62 4.52 4.58 161,490
07/30/2014 4.67 4.71 4.59 4.61 74,725
07/29/2014 4.53 4.67 4.53 4.6 108,271
07/28/2014 4.66 4.66 4.48 4.53 234,488
07/25/2014 4.54 4.6299 4.52 4.6 160,311
07/24/2014 4.63 4.67 4.534 4.61 101,763
07/23/2014 4.65 4.72 4.57 4.6 116,013
07/22/2014 4.59 4.67 4.502 4.61 81,688
07/21/2014 4.55 4.59 4.51 4.56 110,812
07/18/2014 4.58 4.72 4.58 4.58 217,297
07/17/2014 4.6 4.645 4.53 4.6 209,560
07/16/2014 4.63 4.67 4.572 4.61 171,446
07/15/2014 4.67 4.705 4.58 4.61 187,200
07/14/2014 4.67 4.8316 4.62 4.69 183,028
07/11/2014 4.55 4.65 4.52 4.6 268,342
07/10/2014 4.6 4.6 4.5 4.57 234,076
07/09/2014 4.76 4.8 4.66 4.7 167,889
07/08/2014 4.96 4.975 4.725 4.74 293,468
07/07/2014 5.1 5.148 4.95 4.96 186,371
07/03/2014 5.14 5.26 5.09 5.15 186,578
07/02/2014 5.2 5.24 5.12 5.15 360,282
07/01/2014 5.05 5.25 5.05 5.2 387,425
06/30/2014 5.04 5.077 4.95 4.99 127,123
06/27/2014 4.99 5.05 4.9241 5.04 958,375
06/26/2014 4.98 5.05 4.95 5.02 134,169
06/25/2014 4.98 5.05 4.96 5 209,543
06/24/2014 5.11 5.13 4.99 4.99 398,920
06/23/2014 5 5.22 4.91 5.14 426,650
06/20/2014 5.04 5.05 4.87 4.98 245,484
06/19/2014 5.05 5.05 4.91 5.01 243,275
06/18/2014 4.67 5.2 4.59 5.01 614,778
06/17/2014 4.63 4.73 4.57 4.68 165,363
06/16/2014 4.39 4.59 4.39 4.59 151,130
06/13/2014 4.45 4.47 4.34 4.42 178,439
06/12/2014 4.59 4.59 4.34 4.45 185,518
06/11/2014 4.82 4.83 4.62 4.62 159,616
06/10/2014 4.93 4.9762 4.772 4.86 91,732
06/09/2014 4.86 5.0032 4.79 4.93 292,789
06/06/2014 4.74 4.92 4.6466 4.89 186,091
06/05/2014 4.62 4.71 4.46 4.68 116,149
06/04/2014 4.32 4.67 4.32 4.62 321,084
06/03/2014 4.37 4.42 4.3 4.31 164,496
06/02/2014 4.49 4.59 4.35 4.38 200,302
05/30/2014 4.53 4.74 4.41 4.46 237,357
05/29/2014 4.56 4.58 4.42 4.5 149,992
05/28/2014 4.64 4.68 4.385 4.48 320,699
05/27/2014 4.65 4.8198 4.57 4.62 257,313
05/23/2014 4.32 4.58 4.2 4.55 300,406
05/22/2014 4.5 4.57 4.2 4.33 595,592
05/21/2014 5.04 5.05 4.8 4.87 240,033
05/20/2014 5.25 5.25 4.97 5.02 257,575
05/19/2014 4.91 5.27 4.89 5.24 783,445
05/16/2014 4.85 4.95 4.85 4.9 342,270
05/15/2014 4.76 4.91 4.71 4.86 326,198
05/14/2014 4.95 5.03 4.7 4.78 260,949
05/13/2014 5.05 5.1399 4.9 4.98 306,513
05/12/2014 5.09 5.23 5.04 5.05 143,797
05/09/2014 4.72 5.05 4.68 5.04 235,660
05/08/2014 4.84 4.95 4.75 4.77 165,135
05/07/2014 4.72 4.87 4.55 4.84 261,616
05/06/2014 4.98 5.13 4.73 4.73 566,685
05/05/2014 4.74 5.16 4.7 5.01 238,956
05/02/2014 4.89 5.0433 4.77 4.8 215,394
05/01/2014 4.65 4.87 4.57 4.86 301,785
04/30/2014 4.6 4.69 4.47 4.68 185,887
04/29/2014 4.63 4.68 4.58 4.64 130,722
04/28/2014 4.7 4.77 4.47 4.59 303,885
04/25/2014 4.78 4.78 4.56 4.66 152,885
04/24/2014 4.76 4.86 4.65 4.82 123,982
04/23/2014 4.91 4.9889 4.71 4.72 205,833
04/22/2014 4.86 4.98 4.76 4.91 127,593
04/21/2014 4.87 4.95 4.74 4.855 118,102
04/17/2014 4.67 4.9 4.65 4.86 181,240
04/16/2014 4.67 4.77 4.58 4.69 263,116
04/15/2014 4.58 4.69 4.38 4.61 358,920
04/14/2014 4.59 4.7 4.44 4.54 402,734
04/11/2014 4.5 4.61 4.44 4.52 275,897
04/10/2014 4.78 4.78 4.49 4.56 359,848
04/09/2014 4.57 4.82 4.57 4.81 211,698
04/08/2014 4.58 4.839 4.52 4.54 200,123
04/07/2014 4.68 4.73 4.485 4.56 335,703
04/04/2014 4.9 4.96 4.54 4.69 374,428
04/03/2014 5 5 4.73 4.78 312,227
04/02/2014 4.96 5 4.9 5 168,812
04/01/2014 4.86 5 4.85 4.93 350,236
03/31/2014 4.76 4.9 4.75 4.86 832,792
03/28/2014 4.74 4.9 4.62 4.72 421,065
03/27/2014 4.89 5.04 4.72 4.75 348,446
03/26/2014 5.13 5.15 4.865 4.89 443,570
03/25/2014 5.21 5.4 5.06 5.08 296,250
03/24/2014 5.41 5.41 4.94 5.17 345,013
03/21/2014 5.5 5.52 5.312 5.38 301,547
03/20/2014 5.43 5.6 5.42 5.46 146,329
03/19/2014 5.56 5.63 5.39 5.49 137,027
03/18/2014 5.4 5.61 5.38 5.58 242,712
03/17/2014 5.56 5.63 5.37 5.42 290,571
03/14/2014 5.47 5.65 5.2828 5.5 259,469
03/13/2014 5.69 5.75 5.33 5.47 338,568
03/12/2014 5.6 5.73 5.5 5.67 245,146
03/11/2014 5.8 5.87 5.53 5.63 418,207
03/10/2014 5.76 5.91 5.73 5.78 341,587
03/07/2014 6.02 6.02 5.72 5.77 375,142
03/06/2014 6.05 6.6 5.99 6.01 872,288
03/05/2014 5.69 5.82 5.6 5.75 458,441
03/04/2014 5.33 5.73 5.33 5.66 590,559
03/03/2014 5.51 5.6 5.24 5.24 356,656
02/28/2014 5.7 5.81 5.51 5.59 251,348
02/27/2014 5.71 5.8 5.67 5.74 98,439
02/26/2014 5.78 5.88 5.73 5.75 223,597
02/25/2014 5.84 5.94 5.7152 5.75 250,760
02/24/2014 5.79 5.92 5.75 5.83 225,531
02/21/2014 5.89 5.92 5.754 5.79 408,970
02/20/2014 5.76 5.96 5.76 5.85 213,400
02/19/2014 5.8 5.92 5.72 5.72 163,495
02/18/2014 5.9 5.9 5.77 5.82 186,841
02/14/2014 5.83 5.93 5.8 5.86 106,288
02/13/2014 5.79 5.95 5.78 5.84 166,072
02/12/2014 5.83 5.94 5.78 5.84 107,317
02/11/2014 5.74 5.8552 5.72 5.8 150,157
02/10/2014 5.79 5.82 5.7 5.72 259,053
02/07/2014 5.77 5.9 5.72 5.78 176,316
02/06/2014 5.9 5.98 5.6 5.72 290,502
02/05/2014 6.08 6.13 5.84 5.86 257,496
02/04/2014 5.95 6.18 5.83 6.155 275,181
02/03/2014 6.11 6.305 5.76 5.9 365,839
01/31/2014 6.1 6.23 6.03 6.17 349,248
01/30/2014 5.78 6.43 5.74 6.19 650,766
01/29/2014 5.95 6.048 5.66 5.71 1,030,487
01/28/2014 5.8 6.05 5.67 6.04 342,817
01/27/2014 6.02 6.046 5.72 5.81 329,479
01/24/2014 6.32 6.36 5.91 5.98 344,998
01/23/2014 6.45 6.45 6.2511 6.4 278,207
01/22/2014 6.45 6.62 6.43 6.48 194,426
01/21/2014 6.31 6.43 6.2 6.42 370,382
01/17/2014 6.43 6.45 6.26 6.29 175,742
01/16/2014 6.76 6.76 6.39 6.42 356,130
01/15/2014 6.9 6.96 6.73 6.75 242,467
01/14/2014 6.95 7 6.9 6.9 150,307
01/13/2014 6.88 6.9499 6.74 6.88 317,992
01/10/2014 6.65 6.92 6.55 6.88 310,797
01/09/2014 6.75 6.75 6.47 6.62 367,046
01/08/2014 6.71 6.82 6.67 6.74 126,797
01/07/2014 6.69 6.89 6.67 6.72 264,043
01/06/2014 6.77 7 6.55 6.66 252,726
01/03/2014 6.75 6.9 6.61 6.8 206,542
01/02/2014 6.98 7.03 6.55 6.73 326,142
12/31/2013 6.57 7.06 6.57 6.99 1,816,157
12/30/2013 6.49 6.59 6.26 6.52 225,332
12/27/2013 6.52 6.57 6.27 6.47 256,805
12/26/2013 6.49 6.68 6.44 6.47 131,715
12/24/2013 6.55 6.57 6.44 6.48 109,962
12/23/2013 6.52 6.65 6.14 6.59 236,842
12/20/2013 6.68 6.71 6.46 6.5 803,839
12/19/2013 6.73 6.85 6.63 6.63 279,576
12/18/2013 6.76 6.82 6.56 6.77 330,582
12/17/2013 6.68 6.79 6.59 6.74 181,145
12/16/2013 6.38 6.72 6.38 6.7 525,521
12/13/2013 6.3 6.42 6.23 6.36 151,916
12/12/2013 6.21 6.38 6.14 6.25 226,212
12/11/2013 6.35 6.47 6.18 6.22 295,350
12/10/2013 6.35 6.53 6.28 6.35 290,707
12/09/2013 6.39 6.59 6.38 6.43 253,974
12/06/2013 6.28 6.49 6.2138 6.39 318,519
12/05/2013 6.41 6.45 6.12 6.2 339,884
12/04/2013 6 6.55 6 6.41 1,119,793
12/03/2013 5.77 5.94 5.77 5.92 319,826
12/02/2013 5.77 5.9701 5.76 5.78 452,043
11/29/2013 5.88 5.98 5.76 5.77 263,107
11/27/2013 5.84 5.91 5.72 5.84 313,076
11/26/2013 5.98 6.06 5.78 5.82 553,786
11/25/2013 5.4 5.62 5.39 5.57 275,481
11/22/2013 5.27 5.42 5.26 5.38 326,871
11/21/2013 4.99 5.43 4.99 5.29 453,110
11/20/2013 5.27 5.375 5.22 5.25 251,303
11/19/2013 5.28 5.44 5.22 5.25 206,363
11/18/2013 5.24 5.35 5.17 5.26 272,060
11/15/2013 5.28 5.28 5.21 5.23 122,724
11/14/2013 5.33 5.34 5.25 5.29 116,002
11/13/2013 5.18 5.33 5.18 5.33 165,084
11/12/2013 5.28 5.3 5.11 5.23 124,610
11/11/2013 5.3 5.38 5.25 5.3 124,313
11/08/2013 5.16 5.34 5.16 5.3 184,058
11/07/2013 5.33 5.39 5.13 5.16 212,429
11/06/2013 5.39 5.39 5.18 5.31 190,246
11/05/2013 5.46 5.57 5.32 5.34 348,013
11/04/2013 5.33 5.64 5.28 5.51 573,163
11/01/2013 5.35 5.35 5.11 5.21 307,487
10/31/2013 5.17 5.44 5.02 5.34 378,441
10/30/2013 5.42 6.15 5.04 5.15 1,331,604
10/29/2013 5.22 5.45 5.22 5.42 590,078
10/28/2013 5.34 5.38 5.17 5.2 235,771
10/25/2013 5.06 5.66 5.05 5.34 494,788
10/24/2013 5.07 5.14 5.03 5.04 152,194
10/23/2013 5 5.085 4.9508 5.05 162,946
10/22/2013 5.14 5.15 4.97 5.03 176,876
10/21/2013 5.01 5.21 5.01 5.11 404,082
10/18/2013 5.05 5.05 4.98 5.02 328,753
10/17/2013 4.95 5.02 4.93 5 151,334
10/16/2013 4.88 4.97 4.8 4.97 204,226
10/15/2013 4.97 4.99 4.79 4.84 179,431
10/14/2013 4.92 5.02 4.85 4.96 247,662
10/11/2013 4.65 4.95 4.635 4.93 359,840
10/10/2013 4.45 4.74 4.43 4.68 295,995
10/09/2013 4.53 4.53 4.37 4.4 186,991
10/08/2013 4.62 4.66 4.5 4.52 173,506
10/07/2013 4.61 4.68 4.46 4.605 193,616
10/04/2013 4.48 4.71 4.45 4.65 227,468
10/03/2013 4.47 4.5468 4.3813 4.5 155,343
10/02/2013 4.45 4.49 4.32 4.49 164,629
10/01/2013 4.34 4.48 4.34 4.47 100,604
09/30/2013 4.45 4.45 4.24 4.36 331,690
09/27/2013 4.26 4.57 4.26 4.5 191,610
09/26/2013 4.26 4.38 4.23 4.29 301,561
09/25/2013 4.42 4.46 4.11 4.27 734,178
09/24/2013 4.58 4.59 4.38 4.42 235,034
09/23/2013 4.54 4.62 4.45 4.59 211,136
09/20/2013 4.49 4.55 4.405 4.53 373,178
09/19/2013 4.56 4.574 4.45 4.48 128,411
09/18/2013 4.41 4.62 4.41 4.55 314,771
09/17/2013 4.32 4.46 4.3 4.42 211,295
09/16/2013 4.62 4.67 4.24 4.34 425,299
09/13/2013 4.36 4.63 4.35 4.6 372,130
09/12/2013 4.41 4.43 4.19 4.33 672,097
09/11/2013 4.73 4.775 4.38 4.42 744,676
09/10/2013 4.85 4.87 4.66 4.73 294,034
09/09/2013 4.91 4.96 4.82 4.89 381,255
09/06/2013 5 5.04 4.75 4.9 297,288
09/05/2013 5.07 5.1199 4.95 4.96 202,120
09/04/2013 4.96 5.15 4.95 5.05 422,600
09/03/2013 4.99 5.11 4.92 4.97 348,454
08/30/2013 5.04 5.06 4.8 4.89 357,084
08/29/2013 4.78 5.16 4.78 5.06 586,025
08/28/2013 4.68 4.89 4.65 4.79 794,010
08/27/2013 4.95 5 4.65 4.67 924,521
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?